Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liquidmetal Technologies Inc (OP: LQMT )

0.0522 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.0537 0.0548 0.0511 0.0522 167,796 -0.00(-4.92%)
Jul 12, 2024 0.0502 0.0549 0.0502 0.0549 300,697 +0.00(+5.58%)
Jul 11, 2024 0.0505 0.0540 0.0505 0.0520 547,217 +0.00(+0.00%)
Jul 10, 2024 0.0549 0.0549 0.0501 0.0520 202,609 -0.00(-0.76%)
Jul 09, 2024 0.0502 0.0549 0.0500 0.0524 686,122 -0.00(-2.42%)
Jul 08, 2024 0.0511 0.0546 0.0505 0.0537 795,869 +0.00(+3.87%)
Jul 05, 2024 0.0510 0.0540 0.0510 0.0517 359,617 +0.00(+0.98%)
Jul 03, 2024 0.0521 0.0550 0.0510 0.0512 497,183 -0.00(-1.92%)
Jul 02, 2024 0.0535 0.0535 0.0522 0.0522 182,031 -0.00(-0.76%)
Jul 01, 2024 0.0537 0.0538 0.0522 0.0526 266,646 -0.00(-2.05%)
Jun 28, 2024 0.0535 0.0539 0.0535 0.0537 120,045 -0.00(-0.74%)
Jun 27, 2024 0.0560 0.0561 0.0521 0.0541 286,603 -0.00(-4.08%)
Jun 26, 2024 0.0554 0.0564 0.0538 0.0564 117,044 +0.00(+5.42%)
Jun 25, 2024 0.0551 0.0565 0.0535 0.0535 453,300 -0.00(-5.31%)
Jun 24, 2024 0.0561 0.0580 0.0552 0.0565 326,183 -0.00(-1.05%)
Jun 21, 2024 0.0600 0.0625 0.0561 0.0571 967,956 -0.00(-0.17%)
Jun 20, 2024 0.0600 0.0626 0.0561 0.0572 487,400 -0.00(-4.67%)
Jun 18, 2024 0.0584 0.0640 0.0544 0.0600 1,944,150 +0.00(+2.74%)
Jun 17, 2024 0.0552 0.0590 0.0540 0.0584 522,073 -0.00(-1.68%)
Jun 14, 2024 0.0576 0.0598 0.0552 0.0594 244,624 -0.00(-0.67%)
Jun 13, 2024 0.0550 0.0600 0.0541 0.0598 665,138 +0.00(+3.82%)
Jun 12, 2024 0.0638 0.0639 0.0550 0.0576 1,427,897 -0.00(-7.10%)
Jun 11, 2024 0.0580 0.0620 0.0530 0.0620 1,232,876 +0.00(+3.51%)
Jun 10, 2024 0.0575 0.0599 0.0521 0.0599 130,944 +0.00(+1.53%)
Jun 07, 2024 0.0574 0.0607 0.0546 0.0590 248,252 +0.00(+3.33%)
Jun 06, 2024 0.0571 0.0600 0.0551 0.0571 338,863 -0.00(-4.83%)
Jun 05, 2024 0.0570 0.0610 0.0570 0.0600 912,144 +0.00(+1.87%)
Jun 04, 2024 0.0580 0.0589 0.0522 0.0589 276,309 +0.00(+4.99%)
Jun 03, 2024 0.0546 0.0609 0.0518 0.0561 742,102 +0.00(+3.31%)
May 31, 2024 0.0555 0.0556 0.0520 0.0543 255,952 +0.00(+1.50%)
May 30, 2024 0.0559 0.0559 0.0520 0.0535 22,037 +0.00(+2.88%)
May 29, 2024 0.0517 0.0600 0.0517 0.0520 75,888 +0.00(+0.78%)
May 28, 2024 0.0550 0.0577 0.0513 0.0516 550,662 -0.00(-7.53%)
May 24, 2024 0.0526 0.0560 0.0525 0.0558 772,583 +0.00(+3.33%)
May 23, 2024 0.0575 0.0597 0.0525 0.0540 617,628 -0.00(-6.09%)
May 22, 2024 0.0580 0.0597 0.0575 0.0575 193,273 +0.00(+0.00%)
May 21, 2024 0.0592 0.0610 0.0552 0.0575 573,957 -0.00(-4.64%)
May 20, 2024 0.0585 0.0618 0.0580 0.0603 410,804 +0.00(+3.97%)
May 17, 2024 0.0590 0.0605 0.0580 0.0580 119,560 -0.00(-2.52%)
May 16, 2024 0.0590 0.0600 0.0590 0.0595 182,234 +0.00(+0.85%)
May 15, 2024 0.0580 0.0610 0.0580 0.0590 227,094 +0.00(+1.72%)
May 14, 2024 0.0595 0.0600 0.0580 0.0580 141,495 -0.00(-2.52%)
May 13, 2024 0.0600 0.0600 0.0586 0.0595 450,228 -0.00(-0.17%)
May 10, 2024 0.0594 0.0600 0.0590 0.0596 174,954 +0.00(+0.00%)
May 09, 2024 0.0585 0.0599 0.0585 0.0596 276,193 -0.00(-0.33%)
May 08, 2024 0.0606 0.0625 0.0588 0.0598 507,575 -0.00(-1.48%)
May 07, 2024 0.0610 0.0615 0.0600 0.0607 134,214 -0.00(-1.94%)
May 06, 2024 0.0600 0.0630 0.0600 0.0619 205,386 +0.00(+0.65%)
May 03, 2024 0.0600 0.0630 0.0600 0.0615 967,536 +0.00(+1.82%)
May 02, 2024 0.0595 0.0610 0.0595 0.0604 89,772 +0.00(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.